Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.55
-0.15 (-0.60%)
Jul 28, 2026, 1:46 PM EDT - Market open
KNRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 25.53 | 25.58 | 25.52 | 25.55 | - | -0.60% | 6,835 |
| Jul 27, 2026 | 25.71 | 25.71 | 25.70 | 25.71 | 25.71 | 0.04% | 4,175 |
| Jul 24, 2026 | 25.71 | 25.73 | 25.70 | 25.70 | 25.70 | 0.16% | 1,113 |
| Jul 23, 2026 | 25.78 | 25.84 | 25.64 | 25.66 | 25.65 | -0.52% | 46,949 |
| Jul 22, 2026 | 25.78 | 25.81 | 25.78 | 25.79 | 25.79 | -0.07% | 8,639 |
| Jul 21, 2026 | 25.79 | 25.84 | 25.79 | 25.81 | 25.81 | -0.04% | 8,579 |
| Jul 20, 2026 | 25.81 | 25.84 | 25.78 | 25.82 | 25.82 | 0.02% | 53,688 |
| Jul 17, 2026 | 25.82 | 25.85 | 25.79 | 25.81 | 25.81 | 0.03% | 94,727 |
| Jul 16, 2026 | 25.80 | 25.83 | 25.78 | 25.80 | 25.80 | 0.02% | 4,996 |
| Jul 15, 2026 | 25.77 | 25.80 | 25.77 | 25.80 | 25.80 | 0.16% | 3,997 |
| Jul 14, 2026 | 25.76 | 25.81 | 25.76 | 25.76 | 25.76 | -0.13% | 2,460 |
| Jul 13, 2026 | 25.77 | 25.79 | 25.77 | 25.79 | 25.79 | 0.09% | 58,037 |
| Jul 10, 2026 | 25.78 | 25.80 | 25.75 | 25.77 | 25.77 | -0.04% | 37,583 |
| Jul 9, 2026 | 25.73 | 25.78 | 25.73 | 25.78 | 25.78 | 0.16% | 2,746 |
| Jul 8, 2026 | 25.77 | 25.77 | 25.71 | 25.74 | 25.74 | 0.03% | 9,745 |
| Jul 7, 2026 | 25.73 | 25.78 | 25.72 | 25.73 | 25.73 | 0.03% | 9,969 |
| Jul 6, 2026 | 25.78 | 25.78 | 25.60 | 25.72 | 25.72 | -0.17% | 50,662 |
| Jul 2, 2026 | 25.77 | 25.81 | 25.74 | 25.77 | 25.76 | 0.16% | 8,913 |
| Jul 1, 2026 | 25.69 | 25.77 | 25.69 | 25.73 | 25.73 | 0.08% | 25,677 |
| Jun 30, 2026 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | -0.04% | 5,080 |
| Jun 29, 2026 | 25.70 | 25.75 | 25.70 | 25.72 | 25.72 | 0.08% | 4,488 |
| Jun 26, 2026 | 25.68 | 25.75 | 25.68 | 25.70 | 25.69 | - | 4,439 |
| Jun 25, 2026 | 25.70 | 25.74 | 25.68 | 25.70 | 25.70 | 0.02% | 2,736 |
| Jun 24, 2026 | 25.85 | 25.87 | 25.83 | 25.83 | 25.69 | 0.05% | 7,259 |
| Jun 23, 2026 | 25.81 | 25.82 | 25.81 | 25.82 | 25.68 | 0.01% | 2,590 |
| Jun 22, 2026 | 25.84 | 25.84 | 25.80 | 25.82 | 25.68 | -0.13% | 1,656 |
| Jun 18, 2026 | 25.85 | 25.90 | 25.84 | 25.85 | 25.71 | 0.13% | 6,393 |
| Jun 17, 2026 | 25.84 | 25.86 | 25.78 | 25.82 | 25.68 | -0.15% | 8,167 |
| Jun 16, 2026 | 25.85 | 25.90 | 25.85 | 25.86 | 25.71 | 0.04% | 111,965 |
| Jun 15, 2026 | 25.85 | 25.86 | 25.85 | 25.85 | 25.70 | 0.19% | 44,503 |
| Jun 12, 2026 | 25.81 | 25.84 | 25.77 | 25.80 | 25.66 | -0.02% | 27,163 |
| Jun 11, 2026 | 25.72 | 25.81 | 25.72 | 25.80 | 25.66 | 0.33% | 6,535 |
| Jun 10, 2026 | 25.72 | 25.74 | 25.70 | 25.71 | 25.58 | -0.08% | 3,639 |
| Jun 9, 2026 | 25.78 | 25.92 | 25.73 | 25.74 | 25.60 | 0.02% | 11,348 |
| Jun 8, 2026 | 25.75 | 25.79 | 25.72 | 25.73 | 25.59 | 0.02% | 22,521 |
| Jun 5, 2026 | 25.74 | 25.76 | 25.70 | 25.73 | 25.59 | -0.26% | 4,467 |
| Jun 4, 2026 | 25.77 | 25.80 | 25.76 | 25.79 | 25.65 | 0.14% | 7,858 |
| Jun 3, 2026 | 25.77 | 25.82 | 25.76 | 25.76 | 25.62 | -0.13% | 9,495 |
| Jun 2, 2026 | 25.79 | 25.81 | 25.73 | 25.79 | 25.65 | 0.06% | 23,600 |
| Jun 1, 2026 | 25.83 | 25.83 | 25.70 | 25.78 | 25.64 | -0.02% | 12,886 |
| May 29, 2026 | 25.78 | 25.82 | 25.77 | 25.78 | 25.64 | 0.02% | 8,576 |
| May 28, 2026 | 25.73 | 25.80 | 25.71 | 25.78 | 25.64 | 0.17% | 10,374 |
| May 27, 2026 | 25.75 | 25.80 | 25.72 | 25.73 | 25.59 | - | 5,131 |
| May 26, 2026 | 25.72 | 25.75 | 25.70 | 25.73 | 25.59 | 0.12% | 6,593 |
| May 22, 2026 | 25.83 | 25.87 | 25.81 | 25.84 | 25.56 | 0.29% | 46,944 |
| May 21, 2026 | 25.71 | 25.81 | 25.71 | 25.76 | 25.48 | 0.01% | 6,018 |
| May 20, 2026 | 25.69 | 25.76 | 25.67 | 25.76 | 25.48 | 0.39% | 10,294 |
| May 19, 2026 | 25.68 | 25.71 | 25.65 | 25.66 | 25.38 | -0.23% | 7,036 |
| May 18, 2026 | 25.74 | 25.76 | 25.66 | 25.72 | 25.44 | -0.08% | 7,461 |
| May 15, 2026 | 25.75 | 25.76 | 25.70 | 25.74 | 25.46 | -0.31% | 52,289 |